KKR Real Estate Finance Trust Inc. (FRA:8KR)
Germany · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:8KR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 24, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 500 |
| Mar 23, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -0.88% | 500 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 302 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Mar 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Mar 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Mar 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Mar 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Mar 2, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 2,000 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Feb 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Feb 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Feb 19, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | -0.85% | 5 |
| Feb 18, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 878 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Feb 13, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 73 |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Feb 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Feb 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Feb 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jan 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Jan 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jan 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |